See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← 003470.KO stock page

Yuanta Sec Kor historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,945.002,975.002,935.002,970.002,346.7291,466
2022-08-102,920.002,930.002,900.002,915.002,303.2696,461
2022-08-092,930.002,955.002,880.002,950.002,330.9261,687
2022-08-082,940.002,950.002,915.002,945.002,326.9659,728
2022-08-052,895.002,950.002,890.002,945.002,326.9693,524
2022-08-042,880.002,905.002,880.002,905.002,295.3661,580
2022-08-032,825.002,900.002,825.002,880.002,275.6186,447
2022-08-022,870.002,880.002,810.002,840.002,244.0086,021
2022-08-012,900.002,900.002,850.002,880.002,275.6149,864
2022-07-292,860.002,900.002,860.002,885.002,279.5664,267
2022-07-282,880.002,895.002,850.002,850.002,251.9073,932
2022-07-272,820.002,855.002,795.002,850.002,251.9059,318
2022-07-262,805.002,830.002,775.002,830.002,236.1092,176
2022-07-252,820.002,870.002,805.002,820.002,228.2087,046
2022-07-222,825.002,830.002,775.002,825.002,232.1559,966
2022-07-212,825.002,830.002,770.002,810.002,220.30108,220
2022-07-202,785.002,825.002,770.002,800.002,212.39164,087
2022-07-192,725.002,740.002,700.002,740.002,164.99109,757
2022-07-182,640.002,745.002,620.002,740.002,164.99239,817
2022-07-152,630.002,675.002,565.002,600.002,054.37114,574
2022-07-142,600.002,635.002,585.002,630.002,078.07138,091
2022-07-132,605.002,700.002,580.002,625.002,074.12153,467
2022-07-122,635.002,650.002,550.002,600.002,054.37220,066
2022-07-112,670.002,685.002,640.002,670.002,109.6855,138
2022-07-082,640.002,685.002,640.002,675.002,113.63210,125
2022-07-072,685.002,710.002,600.002,635.002,082.02339,233
2022-07-062,725.002,725.002,635.002,660.002,101.77118,451
2022-07-052,695.002,730.002,675.002,715.002,145.2383,173
2022-07-042,670.002,700.002,635.002,680.002,117.58119,986
2022-07-012,695.002,740.002,645.002,685.002,121.53247,086
2022-06-302,755.002,755.002,630.002,715.002,145.23274,570
2022-06-292,730.002,765.002,700.002,760.002,180.7978,230
2022-06-282,745.002,795.002,745.002,785.002,200.5459,379
2022-06-272,760.002,795.002,710.002,775.002,192.64140,436
2022-06-242,550.002,725.002,540.002,720.002,149.18303,131
2022-06-232,700.002,705.002,545.002,545.002,010.91554,257
2022-06-222,885.002,885.002,645.002,700.002,133.38250,302
2022-06-212,755.002,850.002,755.002,850.002,251.90149,373
2022-06-202,810.002,830.002,680.002,755.002,176.84221,049
2022-06-172,730.003,130.002,675.002,785.002,200.54804,292
2022-06-162,895.002,910.002,770.002,785.002,200.54274,769
2022-06-152,920.002,930.002,800.002,840.002,244.00250,703
2022-06-142,870.002,935.002,845.002,935.002,319.06368,001
2022-06-133,090.003,100.002,930.002,935.002,319.06546,628
2022-06-103,165.003,170.003,130.003,130.002,473.14100,785
2022-06-093,200.003,205.003,155.003,185.002,516.60197,035
2022-06-083,180.003,215.003,175.003,205.002,532.4080,755
2022-06-073,240.003,240.003,175.003,190.002,520.5586,235
2022-06-033,265.003,275.003,240.003,245.002,564.0145,139
2022-06-023,205.003,250.003,205.003,250.002,567.96146,176
2022-05-313,260.003,270.003,225.003,225.002,548.20271,321
2022-05-303,240.003,275.003,240.003,260.002,575.8680,942
2022-05-273,210.003,235.003,170.003,220.002,544.25130,630
2022-05-263,135.003,215.003,135.003,180.002,512.65159,730
2022-05-253,180.003,200.003,150.003,170.002,504.75187,560
2022-05-243,245.003,250.003,170.003,175.002,508.70319,466
2022-05-233,290.003,300.003,190.003,250.002,567.96423,980
2022-05-203,270.003,300.003,265.003,280.002,591.6647,303
2022-05-193,305.003,305.003,240.003,265.002,579.81143,240
2022-05-183,345.003,360.003,300.003,315.002,619.32250,203
← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30220.0000 KRW
2025-03-28200.0000 KRW
2023-12-27180.0000 KRW
2022-12-28110.0000 KRW
2021-12-29180.0000 KRW
2020-12-29125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.